5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-6.41%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
-16.87%
PIMCO Dynamic Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.54 | $20.54 (0%) | $20.66 | $20.35 | 137.79 K | $912.47 M |
| 09/18/2026 | $20.87 | $20.69 (-0.86%) | $20.90 | $20.55 | 121.40 K | $924.99 M |
| 09/17/2026 | $20.66 | $20.80 (0.68%) | $21.06 | $20.49 | 168.23 K | $929.90 M |
| 09/16/2026 | $20.86 | $20.66 (-0.96%) | $21.25 | $20.65 | 174.50 K | $923.65 M |
| 09/15/2026 | $21.13 | $20.91 (-1.04%) | $21.44 | $20.87 | 204.54 K | $934.82 M |
| 09/14/2026 | $21.63 | $21.13 (-2.31%) | $21.65 | $21.02 | 131.50 K | $944.66 M |
| 09/11/2026 | $21.69 | $21.63 (-0.28%) | $21.74 | $21.48 | 71.30 K | $967.01 M |
| 09/10/2026 | $21.95 | $21.81 (-0.64%) | $21.96 | $21.80 | 49.10 K | $975.06 M |
| 09/09/2026 | $22.00 | $21.85 (-0.68%) | $22.00 | $21.85 | 71.80 K | $976.85 M |
| 09/08/2026 | $21.97 | $21.93 (-0.18%) | $21.97 | $21.87 | 85.41 K | $980.42 M |
| 09/04/2026 | $22.01 | $21.89 (-0.55%) | $22.05 | $21.85 | 78.98 K | $978.77 M |
| 09/03/2026 | $22.05 | $22.00 (-0.23%) | $22.10 | $21.90 | 93.12 K | $983.69 M |
| 09/02/2026 | $21.80 | $21.95 (0.69%) | $21.99 | $21.80 | 76.14 K | $981.46 M |
| 09/01/2026 | $21.94 | $21.84 (-0.46%) | $21.94 | $21.79 | 85.94 K | $976.54 M |
| 08/31/2026 | $21.79 | $21.82 (0.14%) | $21.88 | $21.69 | 118.42 K | $975.64 M |
| 08/28/2026 | $21.61 | $21.66 (0.23%) | $21.78 | $21.56 | 84.83 K | $968.49 M |
| 08/27/2026 | $21.56 | $21.59 (0.14%) | $21.67 | $21.48 | 67.20 K | $965.36 M |
| 08/26/2026 | $21.70 | $21.64 (-0.28%) | $21.77 | $21.60 | 99.71 K | $967.60 M |
| 08/25/2026 | $21.64 | $21.67 (0.14%) | $21.74 | $21.62 | 53.32 K | $968.94 M |
| 08/24/2026 | $21.73 | $21.64 (-0.41%) | $21.80 | $21.62 | 79.99 K | $967.60 M |
| 08/21/2026 | $21.94 | $21.69 (-1.14%) | $21.94 | $21.62 | 68.70 K | $969.83 M |
| 08/20/2026 | $21.87 | $21.75 (-0.55%) | $21.95 | $21.72 | 84.00 K | $972.51 M |
| 08/19/2026 | $21.73 | $21.83 (0.46%) | $21.85 | $21.73 | 99.63 K | $976.09 M |
| 08/18/2026 | $21.82 | $21.73 (-0.41%) | $21.94 | $21.72 | 107.62 K | $971.62 M |
| 08/17/2026 | $21.95 | $21.78 (-0.77%) | $21.99 | $21.72 | 103.18 K | $973.86 M |
| 08/14/2026 | $21.74 | $21.89 (0.69%) | $21.93 | $21.74 | 117.81 K | $978.77 M |
| 08/13/2026 | $21.57 | $21.75 (0.83%) | $21.75 | $21.57 | 159.72 K | $972.51 M |
| 08/12/2026 | $21.50 | $21.65 (0.7%) | $21.78 | $21.50 | 224.00 K | $968.04 M |
| 08/11/2026 | $21.55 | $21.50 (-0.23%) | $21.63 | $21.43 | 312.14 K | $961.34 M |
| 08/10/2026 | $21.74 | $21.49 (-1.15%) | $21.75 | $21.43 | 408.04 K | $960.89 M |
| 08/07/2026 | $21.64 | $21.59 (-0.23%) | $21.85 | $21.53 | 147.39 K | $965.36 M |
| 08/06/2026 | $21.55 | $21.60 (0.23%) | $21.70 | $21.51 | 71.20 K | $965.81 M |
| 08/05/2026 | $21.57 | $21.45 (-0.56%) | $21.75 | $21.43 | 56.20 K | $959.10 M |
| 08/04/2026 | $21.37 | $21.60 (1.08%) | $21.70 | $21.32 | 191.90 K | $965.81 M |
| 08/03/2026 | $21.49 | $21.37 (-0.56%) | $21.49 | $21.20 | 70.90 K | $955.52 M |
| 07/31/2026 | $21.14 | $21.36 (1.04%) | $21.43 | $21.13 | 66.00 K | $955.08 M |
| 07/30/2026 | $21.01 | $21.14 (0.62%) | $21.24 | $20.98 | 99.25 K | $945.24 M |
| 07/29/2026 | $21.10 | $21.08 (-0.09%) | $21.28 | $20.92 | 101.70 K | $942.56 M |
| 07/28/2026 | $21.49 | $21.01 (-2.23%) | $21.49 | $20.88 | 116.10 K | $939.43 M |
| 07/27/2026 | $21.33 | $21.28 (-0.23%) | $21.67 | $21.20 | 72.50 K | $951.50 M |
| 07/24/2026 | $21.45 | $21.41 (-0.19%) | $21.80 | $21.27 | 96.91 K | $957.31 M |
| 07/23/2026 | $21.53 | $21.31 (-1.02%) | $21.78 | $21.29 | 79.20 K | $952.84 M |
| 07/22/2026 | $21.20 | $21.46 (1.23%) | $21.59 | $21.17 | 63.92 K | $959.55 M |
| 07/21/2026 | $21.10 | $21.15 (0.24%) | $21.25 | $20.87 | 92.40 K | $945.69 M |
| 07/20/2026 | $21.12 | $21.08 (-0.19%) | $21.31 | $21.07 | 66.95 K | $942.56 M |
| 07/17/2026 | $21.01 | $21.07 (0.29%) | $21.13 | $20.89 | 88.82 K | $942.11 M |
| 07/16/2026 | $21.03 | $20.91 (-0.57%) | $21.24 | $20.83 | 84.00 K | $934.96 M |
| 07/15/2026 | $21.27 | $21.00 (-1.27%) | $21.43 | $20.96 | 93.30 K | $938.98 M |
| 07/14/2026 | $21.30 | $21.19 (-0.52%) | $21.42 | $21.10 | 88.20 K | $947.48 M |
| 07/13/2026 | $21.51 | $21.26 (-1.16%) | $21.53 | $20.97 | 81.85 K | $950.61 M |
| 07/10/2026 | $21.38 | $21.51 (0.61%) | $21.59 | $21.38 | 95.70 K | $961.78 M |
| 07/09/2026 | $21.36 | $21.37 (0.05%) | $21.66 | $21.35 | 136.60 K | $955.52 M |
| 07/08/2026 | $21.09 | $21.30 (1%) | $21.49 | $21.08 | 80.60 K | $952.39 M |
| 07/07/2026 | $21.00 | $21.05 (0.24%) | $21.10 | $20.87 | 78.52 K | $941.22 M |
| 07/06/2026 | $20.85 | $21.01 (0.77%) | $21.23 | $20.85 | 95.83 K | $939.43 M |
| 07/02/2026 | $20.96 | $20.91 (-0.24%) | $21.05 | $20.81 | 171.00 K | $934.96 M |
| 07/01/2026 | $20.99 | $20.96 (-0.14%) | $21.10 | $20.82 | 102.10 K | $937.19 M |
| 06/30/2026 | $20.73 | $20.82 (0.43%) | $20.96 | $20.73 | 93.30 K | $930.93 M |
| 06/29/2026 | $20.66 | $20.73 (0.34%) | $20.84 | $20.63 | 81.80 K | $926.91 M |
| 06/26/2026 | $21.01 | $20.62 (-1.86%) | $21.05 | $20.62 | 75.70 K | $921.99 M |
| 06/25/2026 | $20.91 | $20.89 (-0.1%) | $21.10 | $20.87 | 76.20 K | $934.06 M |
| 06/24/2026 | $20.81 | $20.99 (0.86%) | $21.00 | $20.81 | 98.72 K | $938.53 M |
| 06/23/2026 | $20.61 | $20.86 (1.21%) | $20.92 | $20.61 | 30.12 K | $932.72 M |
| 06/22/2026 | $20.85 | $20.80 (-0.24%) | $20.97 | $20.74 | 47.43 K | $930.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
